AWC Berhad historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-29	0.520	0.525	0.505	0.505	0.453	1,557,600
2021-11-26	0.540	0.540	0.505	0.525	0.471	2,350,900
2021-11-25	0.595	0.595	0.540	0.545	0.489	3,502,600
2021-11-24	0.600	0.605	0.590	0.595	0.534	1,369,900
2021-11-23	0.585	0.615	0.585	0.595	0.534	4,927,500
2021-11-22	0.580	0.595	0.575	0.585	0.525	1,328,900
2021-11-19	0.590	0.590	0.575	0.580	0.520	1,142,800
2021-11-18	0.585	0.600	0.570	0.590	0.529	1,442,100
2021-11-17	0.615	0.615	0.565	0.580	0.520	3,311,900
2021-11-16	0.620	0.630	0.600	0.605	0.543	6,542,000
2021-11-15	0.580	0.645	0.580	0.635	0.570	14,629,200
2021-11-12	0.555	0.575	0.550	0.575	0.516	843,000
2021-11-11	0.550	0.555	0.545	0.555	0.498	238,700
2021-11-10	0.550	0.555	0.545	0.555	0.498	495,100
2021-11-09	0.550	0.555	0.550	0.550	0.493	500,400
2021-11-08	0.550	0.555	0.550	0.550	0.493	378,500
2021-11-05	0.545	0.550	0.530	0.550	0.493	1,115,500
2021-11-03	0.555	0.555	0.550	0.550	0.493	505,400
2021-11-02	0.550	0.555	0.550	0.555	0.498	260,900
2021-11-01	0.555	0.555	0.545	0.555	0.498	1,494,400
2021-10-29	0.555	0.565	0.550	0.565	0.507	301,600
2021-10-28	0.555	0.555	0.550	0.555	0.498	274,700
2021-10-27	0.570	0.575	0.555	0.555	0.498	868,000
2021-10-26	0.565	0.570	0.560	0.570	0.511	382,400
2021-10-25	0.555	0.570	0.550	0.560	0.502	816,100
2021-10-22	0.555	0.555	0.545	0.555	0.498	369,800
2021-10-21	0.565	0.575	0.550	0.565	0.507	1,011,200

← NewerPage 21 of 21 · 1,227 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.